Free Trial

First Bank (FRBA) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free FRBA Stock Alerts
$11.68
-0.13 (-1.10%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOptions ChainOwnershipShort InterestSocial Media

First Bank Stock Price Performance

5 Day
Performance
-3.79%
1 Month
Performance
-11.25%
3 Month
Performance
-13.93%
6 Month
Performance
+3.55%
Year-To-Date
Performance
-20.54%
1 Year
Performance
+25.19%
Receive FRBA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bank and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

FRBA Stock Chart for Wednesday, May, 1, 2024

FRBA Chart by TradingView

First Bank Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$11.81$11.68
-1.10%		$11.88$11.6242,662 shs$228.58 million
04/29/2024$12.14$11.81
-2.72%		$12.22$11.8022,340 shs$231.12 million
04/26/2024$11.95$12.14
+1.59%		$12.22$11.8385,395 shs$237.58 million
04/25/2024$11.97$11.95
-0.17%		$11.96$11.6967,964 shs$233.86 million
04/24/2024$12.32$11.97
-2.84%		$12.15$11.7062,453 shs$234.25 million
04/23/2024$12.49$12.32
-1.36%		$12.93$12.2339,641 shs$241.10 million
04/22/2024$12.72$12.49
-1.81%		$12.91$12.3353,407 shs$244.43 million
04/19/2024$12.12$12.72
+4.95%		$12.74$12.0656,939 shs$248.93 million
04/18/2024$12.06$12.12
+0.50%		$12.16$12.0251,106 shs$237.19 million
04/17/2024$12.16$12.06
-0.82%		$12.29$12.0427,832 shs$236.01 million
04/16/2024$12.23$12.16
-0.57%		$12.35$12.0317,670 shs$237.97 million
04/15/2024$12.40$12.23
-1.37%		$12.40$12.0357,412 shs$239.33 million
04/12/2024$12.50$12.40
-0.80%		$12.59$12.3224,640 shs$242.67 million
04/11/2024$12.46$12.50
+0.32%		$12.55$12.3232,955 shs$244.61 million
04/10/2024$13.04$12.46
-4.45%		$12.99$12.4167,668 shs$243.83 million
04/09/2024$13.03$13.04
+0.08%		$13.10$12.9136,780 shs$255.19 million
04/08/2024$12.99$13.03
+0.31%		$13.17$13.0018,902 shs$255.00 million
04/05/2024$13.08$12.99
-0.69%		$13.16$12.8913,746 shs$254.21 million
04/04/2024$13.05$13.08
+0.23%		$13.29$13.0241,195 shs$255.98 million
04/03/2024$13.09$13.05
-0.31%		$13.16$12.9820,753 shs$255.39 million
04/02/2024$13.16$13.09
-0.53%		$13.28$12.8045,015 shs$256.17 million
04/01/2024$13.74$13.16
-4.22%		$13.63$13.0256,622 shs$257.54 million
03/29/2024$13.74$13.74$13.83$13.5538,035 shs$268.89 million
03/28/2024$13.49$13.74
+1.85%		$13.83$13.5534,287 shs$268.89 million
03/27/2024$13.06$13.49
+3.29%		$13.55$13.1822,084 shs$264.00 million
03/26/2024$13.21$13.06
-1.14%		$13.36$12.9630,212 shs$255.58 million
03/25/2024$13.27$13.21
-0.45%		$13.49$13.2118,505 shs$259.68 million
03/22/2024$13.08$13.27
+1.45%		$13.33$13.0739,022 shs$259.69 million
03/21/2024$13.36$13.08
-2.10%		$13.70$12.99158,761 shs$255.98 million
03/20/2024$12.78$13.36
+4.54%		$13.58$12.6934,219 shs$261.46 million
03/19/2024$12.57$12.78
+1.67%		$12.92$12.6330,091 shs$250.11 million
03/18/2024$12.81$12.57
-1.87%		$12.86$12.5139,863 shs$246.00 million
03/15/2024$12.54$12.81
+2.15%		$12.87$12.44132,182 shs$250.69 million
03/14/2024$12.88$12.54
-2.64%		$12.83$12.4860,536 shs$245.41 million
03/13/2024$13.09$12.88
-1.60%		$13.26$12.7437,271 shs$252.06 million
03/12/2024$13.36$13.09
-1.98%		$13.33$13.0615,780 shs$256.17 million
03/11/2024$13.24$13.36
+0.87%		$13.46$13.1422,909 shs$261.34 million
03/08/2024$13.36$13.24
-0.90%		$13.55$13.2424,630 shs$259.11 million
03/07/2024$13.06$13.36
+2.30%		$13.38$13.1931,247 shs$261.46 million
03/06/2024$13.10$13.06
-0.31%		$13.27$12.7922,469 shs$255.58 million
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/05/2024$12.71$13.10
+3.07%		$13.22$12.7215,977 shs$256.37 million
03/04/2024$12.95$12.71
-1.85%		$13.17$12.6629,004 shs$248.74 million
03/01/2024$13.41$12.95
-3.43%		$13.33$12.8743,264 shs$253.43 million
02/29/2024$13.14$13.41
+2.05%		$13.63$13.2243,485 shs$262.43 million
02/28/2024$13.24$13.14
-0.76%		$13.28$13.1120,298 shs$257.15 million
02/27/2024$13.30$13.24
-0.45%		$13.39$13.1925,970 shs$259.11 million
02/26/2024$13.37$13.30
-0.52%		$13.47$13.2139,987 shs$260.27 million
02/23/2024$13.46$13.37
-0.67%		$13.50$13.3249,650 shs$261.65 million
02/22/2024$13.68$13.46
-1.61%		$13.68$13.36105,685 shs$263.41 million
02/21/2024$13.75$13.68
-0.51%		$13.75$13.5426,250 shs$267.72 million
02/20/2024$13.75$13.75$13.93$13.6926,877 shs$269.09 million
02/19/2024$13.75$13.75$13.93$13.7027,700 shs$269.09 million
02/16/2024$13.98$13.75
-1.65%		$13.93$13.7027,007 shs$269.07 million
02/15/2024$13.68$13.98
+2.19%		$14.05$13.7472,717 shs$273.59 million
02/14/2024$13.52$13.68
+1.18%		$13.70$13.4079,279 shs$267.72 million
02/13/2024$13.98$13.52
-3.29%		$13.64$13.21102,263 shs$264.59 million
02/12/2024$13.69$13.98
+2.12%		$14.14$13.5864,968 shs$273.59 million
02/09/2024$13.48$13.69
+1.56%		$13.72$13.3942,770 shs$267.91 million
02/08/2024$13.32$13.48
+1.20%		$13.53$12.9347,133 shs$263.80 million
02/07/2024$13.42$13.32
-0.75%		$13.44$12.9969,410 shs$260.67 million
02/06/2024$13.21$13.42
+1.59%		$13.56$13.1796,179 shs$262.63 million
02/05/2024$13.42$13.21
-1.56%		$13.27$13.0343,975 shs$258.52 million
02/02/2024$13.57$13.42
-1.11%		$13.61$13.3457,256 shs$262.62 million
02/01/2024$13.74$13.57
-1.24%		$13.83$13.2558,235 shs$265.57 million
01/31/2024$14.73$13.74
-6.72%		$14.60$13.7148,877 shs$268.89 million
01/30/2024$14.55$14.73
+1.24%		$14.78$14.51111,874 shs$288.27 million

Related Companies:
This page (NASDAQ:FRBA) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders